Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seoul Composite (IX: KS11 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2009 1057 1077 1048 1063 498,200 +8.24(+0.78%)
Feb 27, 2009 1078 1100 1037 1055 575,000 -12.29(-1.15%)
Feb 26, 2009 1095 1096 1062 1067 735,200 +3.20(+0.30%)
Feb 25, 2009 1062 1072 1056 1064 576,200 -35.67(-3.24%)
Feb 24, 2009 1059 1100 1052 1100 396,000 +0.00(+0.00%)
Feb 23, 2009 1059 1100 1052 1100 0 +33.60(+3.15%)
Feb 21, 2009 1095 1102 1056 1066 587,400 -41.15(-3.72%)
Feb 20, 2009 1110 1121 1093 1107 641,400 -6.09(-0.55%)
Feb 19, 2009 1111 1121 1096 1113 598,200 -14.00(-1.24%)
Feb 18, 2009 1167 1167 1121 1127 546,200 -48.28(-4.11%)
Feb 17, 2009 1184 1200 1175 1175 509,400 +0.00(+0.00%)
Feb 16, 2009 1184 1200 1175 1175 0 -16.97(-1.42%)
Feb 14, 2009 1180 1192 1165 1192 574,800 +12.60(+1.07%)
Feb 13, 2009 1184 1187 1163 1180 488,000 -10.34(-0.87%)
Feb 12, 2009 1168 1194 1163 1190 469,600 -8.69(-0.72%)
Feb 11, 2009 1215 1220 1186 1199 468,400 -3.82(-0.32%)
Feb 10, 2009 1224 1228 1200 1203 475,600 +0.00(+0.00%)
Feb 09, 2009 1224 1228 1200 1203 0 -7.57(-0.63%)
Feb 07, 2009 1199 1210 1191 1210 570,600 +32.38(+2.75%)
Feb 06, 2009 1187 1207 1178 1178 463,400 -17.49(-1.46%)
Feb 05, 2009 1183 1196 1176 1195 450,000 +32.17(+2.77%)
Feb 04, 2009 1153 1174 1138 1163 347,600 +16.25(+1.42%)
Feb 03, 2009 1146 1171 1136 1147 374,400 +0.00(+0.00%)
Feb 02, 2009 1146 1171 1136 1147 0 -15.16(-1.30%)
Jan 31, 2009 1148 1164 1145 1162 377,000 -4.45(-0.38%)
Jan 30, 2009 1166 1179 1161 1167 384,600 +8.58(+0.74%)
Jan 29, 2009 1123 1160 1122 1158 345,200 +0.00(+0.00%)
Jan 28, 2009 1123 1160 1122 1158 0 +64.58(+5.91%)
Jan 27, 2009 1093 1093 1093 1093 0 +0.00(+0.00%)
Jan 26, 2009 1093 1093 1093 1093 0 +0.00(+0.00%)
Jan 24, 2009 1105 1105 1088 1093 268,000 -22.83(-2.05%)
Jan 23, 2009 1125 1127 1107 1116 346,800 +12.62(+1.14%)
Jan 22, 2009 1087 1118 1086 1104 334,400 -23.20(-2.06%)
Jan 21, 2009 1136 1136 1115 1127 319,200 -23.84(-2.07%)
Jan 20, 2009 1146 1160 1141 1151 370,000 +0.00(+0.00%)
Jan 19, 2009 1146 1160 1141 1151 0 +15.45(+1.36%)
Jan 17, 2009 1121 1136 1110 1135 335,600 +23.86(+2.15%)
Jan 16, 2009 1138 1145 1108 1111 366,200 -71.34(-6.03%)
Jan 15, 2009 1161 1185 1152 1183 358,600 +14.97(+1.28%)
Jan 14, 2009 1148 1168 1134 1168 381,200 +10.96(+0.95%)
Jan 13, 2009 1171 1177 1150 1157 352,600 +0.00(+0.00%)
Jan 12, 2009 1171 1177 1150 1157 0 -24.21(-2.05%)
Jan 10, 2009 1214 1221 1179 1181 443,200 -24.74(-2.05%)
Jan 09, 2009 1213 1218 1195 1206 472,200 -22.47(-1.83%)
Jan 08, 2009 1199 1229 1195 1228 568,400 +33.89(+2.84%)
Jan 07, 2009 1184 1204 1180 1194 444,000 +20.71(+1.76%)
Jan 06, 2009 1181 1185 1167 1174 414,600 +0.00(+0.00%)
Jan 05, 2009 1181 1185 1167 1174 0 +16.17(+1.40%)
Jan 03, 2009 1133 1157 1119 1157 340,600 +0.00(+0.00%)
Jan 02, 2009 1133 1157 1119 1157 0 +32.93(+2.93%)
Jan 01, 2009 1124 1124 1124 1124 0 +0.00(+0.00%)
Dec 31, 2008 1125 1144 1121 1124 357,600 +6.88(+0.62%)
Dec 30, 2008 1109 1118 1084 1118 312,000 +0.00(+0.00%)
Dec 29, 2008 1109 1118 1084 1118 0 -0.27(-0.02%)
Dec 27, 2008 1129 1135 1109 1118 344,800 +0.00(+0.00%)
Dec 26, 2008 1129 1135 1109 1118 0 -10.65(-0.94%)
Dec 25, 2008 1140 1144 1113 1129 406,400 -15.80(-1.38%)
Dec 24, 2008 1168 1175 1140 1144 434,800 -35.30(-2.99%)
Dec 23, 2008 1190 1201 1168 1180 450,400 +0.00(+0.00%)
Dec 22, 2008 1190 1201 1168 1180 0 -1.36(-0.12%)
Dec 20, 2008 1174 1195 1171 1181 684,800 +5.06(+0.43%)
Dec 19, 2008 1183 1190 1165 1176 557,400 +6.16(+0.53%)
Dec 18, 2008 1190 1196 1146 1170 647,400 +8.19(+0.71%)
Dec 17, 2008 1149 1165 1137 1162 626,400 +3.37(+0.29%)
Dec 16, 2008 1138 1165 1138 1158 484,800 +0.00(+0.00%)
Dec 15, 2008 1138 1165 1138 1158 0 +54.37(+4.93%)
Dec 13, 2008 1129 1153 1090 1104 621,600 -50.61(-4.38%)
Dec 12, 2008 1145 1166 1136 1154 576,000 +8.56(+0.75%)
Dec 11, 2008 1112 1155 1106 1146 558,800 +40.03(+3.62%)
Dec 10, 2008 1116 1121 1092 1106 485,000 +0.79(+0.07%)
Dec 09, 2008 1041 1111 1038 1105 540,400 +0.00(+0.00%)
Dec 08, 2008 1041 1111 1038 1105 0 +76.92(+7.48%)
Dec 06, 2008 1017 1033 1008 1028 398,600 +21.59(+2.14%)
Dec 05, 2008 1042 1042 997.00 1007 397,400 -16.13(-1.58%)
Dec 04, 2008 1038 1038 1014 1023 478,600 -0.53(-0.05%)
Dec 03, 2008 1008 1038 1007 1023 421,000 -35.42(-3.35%)
Dec 02, 2008 1074 1083 1059 1059 627,400 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.